Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 72.78 | 73.37 | 71.06 | 72.04 | 0 | +0.25(+0.35%) |
Jul 30, 2013 | 72.05 | 72.26 | 71.37 | 71.79 | 0 | -0.36(-0.50%) |
Jul 29, 2013 | 72.72 | 73.78 | 71.36 | 72.15 | 0 | -0.74(-1.01%) |
Jul 26, 2013 | 73.60 | 73.92 | 72.15 | 72.89 | 0 | -1.36(-1.83%) |
Jul 25, 2013 | 73.52 | 74.49 | 73.35 | 74.25 | 0 | +0.34(+0.46%) |
Jul 24, 2013 | 73.67 | 74.28 | 72.84 | 73.90 | 0 | +0.39(+0.53%) |
Jul 23, 2013 | 74.43 | 74.43 | 73.06 | 73.52 | 0 | -0.47(-0.63%) |
Jul 22, 2013 | 74.41 | 74.41 | 73.68 | 73.99 | 0 | -0.30(-0.40%) |
Jul 19, 2013 | 74.64 | 74.75 | 73.90 | 74.28 | 0 | -0.36(-0.48%) |
Jul 18, 2013 | 74.22 | 74.72 | 73.53 | 74.64 | 0 | +0.46(+0.62%) |
Jul 17, 2013 | 74.28 | 74.35 | 73.99 | 74.18 | 46,846 | -0.27(-0.36%) |
Jul 16, 2013 | 74.67 | 75.18 | 74.08 | 74.45 | 0 | -0.37(-0.49%) |
Jul 15, 2013 | 74.74 | 75.18 | 74.15 | 74.82 | 0 | -0.22(-0.29%) |
Jul 12, 2013 | 74.66 | 75.26 | 74.35 | 75.04 | 0 | +0.06(+0.08%) |
Jul 11, 2013 | 74.98 | 75.46 | 74.61 | 74.98 | 0 | +0.32(+0.43%) |
Jul 10, 2013 | 75.24 | 75.30 | 74.21 | 74.65 | 0 | -0.46(-0.61%) |
Jul 09, 2013 | 74.52 | 75.19 | 74.46 | 75.11 | 0 | +0.65(+0.87%) |
Jul 08, 2013 | 74.00 | 75.23 | 73.35 | 74.46 | 196,897 | +1.15(+1.57%) |
Jul 05, 2013 | 72.73 | 73.50 | 71.94 | 73.31 | 0 | +1.73(+2.42%) |
Jul 03, 2013 | 71.40 | 72.19 | 71.17 | 71.58 | 0 | +0.01(+0.01%) |
Jul 02, 2013 | 69.94 | 71.58 | 69.50 | 71.57 | 0 | +1.66(+2.37%) |
Jul 01, 2013 | 67.60 | 70.58 | 67.34 | 69.91 | 0 | +2.72(+4.05%) |
Jun 28, 2013 | 67.57 | 67.87 | 67.10 | 67.19 | 153,274 | -0.77(-1.13%) |
Jun 27, 2013 | 67.07 | 68.06 | 67.07 | 67.96 | 0 | +1.15(+1.73%) |
Jun 26, 2013 | 65.55 | 67.30 | 65.47 | 66.81 | 0 | +1.67(+2.56%) |
Jun 25, 2013 | 65.17 | 65.52 | 64.52 | 65.14 | 0 | +0.49(+0.75%) |
Jun 24, 2013 | 64.73 | 65.82 | 64.29 | 64.66 | 0 | -0.95(-1.44%) |
Jun 21, 2013 | 64.39 | 65.73 | 64.06 | 65.60 | 274,472 | +1.54(+2.40%) |
Jun 20, 2013 | 65.34 | 65.73 | 63.87 | 64.06 | 0 | -2.47(-3.71%) |
Jun 19, 2013 | 66.93 | 67.19 | 66.33 | 66.53 | 0 | -0.61(-0.91%) |
Jun 18, 2013 | 66.09 | 67.64 | 66.09 | 67.14 | 0 | +1.20(+1.82%) |
Jun 17, 2013 | 66.39 | 66.89 | 65.47 | 65.94 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 66.94 | 66.94 | 65.43 | 65.94 | 0 | -0.87(-1.31%) |
Jun 13, 2013 | 65.74 | 67.50 | 65.38 | 66.82 | 52,927 | +1.13(+1.73%) |
Jun 12, 2013 | 66.98 | 67.52 | 65.20 | 65.68 | 59,628 | -1.00(-1.50%) |
Jun 11, 2013 | 66.23 | 67.97 | 66.17 | 66.68 | 32,045 | -0.53(-0.79%) |
Jun 10, 2013 | 67.92 | 68.68 | 66.76 | 67.21 | 0 | -0.23(-0.33%) |
Jun 07, 2013 | 67.10 | 67.93 | 66.36 | 67.44 | 0 | +0.98(+1.48%) |
Jun 06, 2013 | 64.97 | 66.47 | 64.42 | 66.46 | 126,381 | +0.52(+0.79%) |
Jun 05, 2013 | 67.26 | 67.96 | 65.81 | 65.93 | 0 | -1.60(-2.37%) |
Jun 04, 2013 | 67.73 | 67.85 | 66.70 | 67.54 | 0 | +0.05(+0.07%) |
Jun 03, 2013 | 67.10 | 67.89 | 66.69 | 67.49 | 241,900 | +1.31(+1.97%) |
May 31, 2013 | 65.60 | 66.93 | 65.60 | 66.19 | 70,971 | -0.11(-0.16%) |
May 30, 2013 | 65.02 | 66.32 | 64.63 | 66.29 | 72,826 | +1.43(+2.21%) |
May 29, 2013 | 65.63 | 66.14 | 64.23 | 64.86 | 104,550 | -1.33(-2.01%) |
May 28, 2013 | 66.48 | 66.81 | 65.22 | 66.20 | 117,882 | +0.78(+1.20%) |
May 24, 2013 | 65.57 | 66.38 | 65.24 | 65.41 | 0 | -0.49(-0.74%) |
May 23, 2013 | 65.25 | 66.45 | 65.23 | 65.90 | 0 | -0.10(-0.15%) |
May 22, 2013 | 67.38 | 67.76 | 65.53 | 66.00 | 0 | -1.44(-2.14%) |
May 21, 2013 | 67.53 | 67.87 | 66.46 | 67.44 | 0 | -0.09(-0.13%) |
May 20, 2013 | 67.38 | 67.95 | 67.10 | 67.53 | 0 | -0.28(-0.41%) |
May 17, 2013 | 66.36 | 67.82 | 66.06 | 67.81 | 0 | +1.90(+2.88%) |
May 16, 2013 | 64.60 | 66.14 | 64.60 | 65.91 | 83,597 | +1.05(+1.62%) |
May 15, 2013 | 64.01 | 64.95 | 63.42 | 64.85 | 0 | +1.19(+1.88%) |
May 13, 2013 | 63.09 | 63.67 | 62.99 | 63.66 | 0 | +0.33(+0.52%) |
May 10, 2013 | 63.03 | 63.45 | 62.77 | 63.33 | 0 | +0.47(+0.74%) |
May 09, 2013 | 62.81 | 63.27 | 62.66 | 62.86 | 0 | -0.23(-0.37%) |
May 08, 2013 | 62.89 | 63.22 | 62.46 | 63.09 | 0 | -0.08(-0.13%) |
May 07, 2013 | 63.06 | 63.63 | 62.67 | 63.17 | 0 | +0.40(+0.64%) |
May 06, 2013 | 61.54 | 62.95 | 61.35 | 62.77 | 0 | +1.10(+1.79%) |
May 03, 2013 | 62.02 | 63.19 | 61.42 | 61.66 | 0 | +0.26(+0.42%) |
May 02, 2013 | 61.52 | 62.05 | 61.07 | 61.40 | 0 | +0.06(+0.10%) |